AJINEXTEK Co., Ltd. 059120
KRX · South Korea · Electronic Technology
KRW 7,960.00+250.00 (+3.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,960.00 | +3.24% | KRW 7,740.00 | KRW 7,970.00 | KRW 7,620.00 | 597.57K |
| 2026-10-01 | KRW 7,710.00 | +4.90% | KRW 7,360.00 | KRW 7,720.00 | KRW 7,280.00 | 557.82K |
| 2026-09-30 | KRW 7,350.00 | -0.68% | KRW 7,430.00 | KRW 7,520.00 | KRW 7,340.00 | 210.11K |
| 2026-09-29 | KRW 7,400.00 | -1.46% | KRW 7,570.00 | KRW 7,630.00 | KRW 7,350.00 | 288.42K |
| 2026-09-28 | KRW 7,510.00 | +2.18% | KRW 7,350.00 | KRW 7,590.00 | KRW 7,210.00 | 489.31K |
| 2026-09-23 | KRW 7,350.00 | +0.68% | KRW 7,410.00 | KRW 7,500.00 | KRW 7,260.00 | 344.42K |
| 2026-09-22 | KRW 7,300.00 | +2.24% | KRW 7,220.00 | KRW 7,480.00 | KRW 7,160.00 | 601.99K |
| 2026-09-21 | KRW 7,140.00 | -1.52% | KRW 7,230.00 | KRW 7,290.00 | KRW 7,060.00 | 243.01K |
| 2026-09-18 | KRW 7,250.00 | +1.83% | KRW 7,200.00 | KRW 7,360.00 | KRW 7,130.00 | 457.39K |
| 2026-09-17 | KRW 7,120.00 | +1.14% | KRW 7,060.00 | KRW 7,220.00 | KRW 6,990.00 | 357.06K |
| 2026-09-16 | KRW 7,040.00 | -0.42% | KRW 7,100.00 | KRW 7,180.00 | KRW 6,950.00 | 285.63K |
| 2026-09-15 | KRW 7,070.00 | +4.90% | KRW 6,740.00 | KRW 7,650.00 | KRW 6,700.00 | 1.58M |
| 2026-09-14 | KRW 6,740.00 | -2.32% | KRW 6,820.00 | KRW 6,910.00 | KRW 6,550.00 | 195.90K |
| 2026-09-11 | KRW 6,900.00 | -1.99% | KRW 6,870.00 | KRW 7,040.00 | KRW 6,810.00 | 240.46K |
| 2026-09-10 | KRW 7,040.00 | +0.14% | KRW 7,270.00 | KRW 7,340.00 | KRW 6,950.00 | 493.36K |
| 2026-09-09 | KRW 7,030.00 | +0.72% | KRW 7,010.00 | KRW 7,220.00 | KRW 6,880.00 | 454.19K |
| 2026-09-08 | KRW 6,980.00 | -1.97% | KRW 7,170.00 | KRW 7,570.00 | KRW 6,980.00 | 1.58M |
| 2026-09-07 | KRW 7,120.00 | -0.28% | KRW 7,220.00 | KRW 7,430.00 | KRW 7,070.00 | 679.12K |
| 2026-09-04 | KRW 7,140.00 | +3.33% | KRW 7,080.00 | KRW 7,650.00 | KRW 6,920.00 | 2.11M |
| 2026-09-03 | KRW 6,910.00 | +12.18% | KRW 6,250.00 | KRW 7,920.00 | KRW 6,020.00 | 7.06M |
| 2026-09-02 | KRW 6,160.00 | -3.14% | KRW 6,120.00 | KRW 6,300.00 | KRW 6,060.00 | 166.60K |
| 2026-09-01 | KRW 6,360.00 | -2.30% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,280.00 | 109.42K |
| 2026-08-31 | KRW 6,510.00 | +1.09% | KRW 6,220.00 | KRW 6,510.00 | KRW 6,140.00 | 143.76K |
| 2026-08-28 | KRW 6,440.00 | -0.77% | KRW 6,500.00 | KRW 6,510.00 | KRW 6,300.00 | 105.84K |
| 2026-08-27 | KRW 6,490.00 | +0.46% | KRW 6,490.00 | KRW 6,600.00 | KRW 6,350.00 | 151.73K |
| 2026-08-26 | KRW 6,460.00 | -2.86% | KRW 6,690.00 | KRW 6,740.00 | KRW 6,400.00 | 161.90K |
| 2026-08-25 | KRW 6,650.00 | +4.72% | KRW 6,550.00 | KRW 6,680.00 | KRW 6,120.00 | 304.58K |
| 2026-08-24 | KRW 6,350.00 | -0.78% | KRW 6,400.00 | KRW 6,620.00 | KRW 6,300.00 | 195.60K |
| 2026-08-21 | KRW 6,400.00 | -8.05% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,350.00 | 372.42K |
| 2026-08-20 | KRW 6,960.00 | +1.75% | KRW 6,890.00 | KRW 7,040.00 | KRW 6,780.00 | 295.48K |
| 2026-08-19 | KRW 6,840.00 | -2.29% | KRW 6,700.00 | KRW 7,400.00 | KRW 6,680.00 | 536.08K |
| 2026-08-18 | KRW 7,000.00 | -7.53% | KRW 7,860.00 | KRW 7,950.00 | KRW 6,980.00 | 856.38K |
| 2026-08-14 | KRW 7,570.00 | +1.75% | KRW 7,550.00 | KRW 8,230.00 | KRW 7,380.00 | 2.56M |
| 2026-08-13 | KRW 7,440.00 | -1.20% | KRW 7,530.00 | KRW 7,970.00 | KRW 7,330.00 | 1.25M |
| 2026-08-12 | KRW 7,530.00 | +1.07% | KRW 7,410.00 | KRW 7,980.00 | KRW 7,300.00 | 1.68M |
| 2026-08-11 | KRW 7,450.00 | +8.28% | KRW 6,940.00 | KRW 8,250.00 | KRW 6,700.00 | 7.41M |
| 2026-08-10 | KRW 6,880.00 | +2.08% | KRW 6,660.00 | KRW 7,040.00 | KRW 6,530.00 | 663.14K |
| 2026-08-07 | KRW 6,740.00 | -3.99% | KRW 6,960.00 | KRW 7,300.00 | KRW 6,720.00 | 1.92M |
| 2026-08-06 | KRW 7,020.00 | +0.57% | KRW 7,050.00 | KRW 7,110.00 | KRW 6,640.00 | 1.26M |
| 2026-08-05 | KRW 6,980.00 | +11.68% | KRW 6,310.00 | KRW 7,550.00 | KRW 6,190.00 | 5.91M |
| 2026-08-04 | KRW 6,250.00 | +2.63% | KRW 6,090.00 | KRW 6,320.00 | KRW 6,000.00 | 585.79K |
| 2026-08-03 | KRW 6,090.00 | +4.10% | KRW 6,070.00 | KRW 6,430.00 | KRW 5,880.00 | 934.64K |
| 2026-07-31 | KRW 5,850.00 | +11.22% | KRW 5,470.00 | KRW 5,930.00 | KRW 5,400.00 | 720.07K |
| 2026-07-30 | KRW 5,260.00 | -13.63% | KRW 6,030.00 | KRW 6,200.00 | KRW 5,230.00 | 978.65K |
| 2026-07-29 | KRW 6,090.00 | -3.18% | KRW 6,640.00 | KRW 6,840.00 | KRW 5,410.00 | 1.85M |
| 2026-07-28 | KRW 6,290.00 | -3.82% | KRW 6,370.00 | KRW 7,350.00 | KRW 6,110.00 | 4.66M |
| 2026-07-27 | KRW 6,540.00 | +19.34% | KRW 5,690.00 | KRW 6,840.00 | KRW 5,610.00 | 4.56M |
| 2026-07-24 | KRW 5,480.00 | -7.28% | KRW 5,890.00 | KRW 6,290.00 | KRW 5,450.00 | 1.48M |
| 2026-07-23 | KRW 5,910.00 | +9.24% | KRW 5,690.00 | KRW 6,840.00 | KRW 5,240.00 | 4.47M |
| 2026-07-22 | KRW 5,410.00 | +1.88% | KRW 5,910.00 | KRW 6,100.00 | KRW 5,310.00 | 2.27M |
| 2026-07-21 | KRW 5,310.00 | +23.06% | KRW 4,210.00 | KRW 5,600.00 | KRW 4,190.00 | 3.04M |
| 2026-07-20 | KRW 4,315.00 | -5.16% | KRW 4,315.00 | KRW 4,560.00 | KRW 4,255.00 | 86.06K |
| 2026-07-16 | KRW 4,550.00 | -8.36% | KRW 4,960.00 | KRW 4,960.00 | KRW 4,515.00 | 98.50K |
| 2026-07-15 | KRW 4,965.00 | +9.48% | KRW 4,575.00 | KRW 4,965.00 | KRW 4,575.00 | 100.97K |
| 2026-07-14 | KRW 4,535.00 | -3.51% | KRW 4,690.00 | KRW 4,695.00 | KRW 4,225.00 | 133.27K |
| 2026-07-13 | KRW 4,700.00 | -8.74% | KRW 5,160.00 | KRW 5,260.00 | KRW 4,645.00 | 151.55K |
| 2026-07-10 | KRW 5,150.00 | +10.04% | KRW 4,680.00 | KRW 5,250.00 | KRW 4,680.00 | 119.95K |
| 2026-07-09 | KRW 4,680.00 | 0.00% | KRW 4,660.00 | KRW 4,915.00 | KRW 4,580.00 | 122.16K |
| 2026-07-08 | KRW 4,680.00 | -6.96% | KRW 4,995.00 | KRW 5,040.00 | KRW 4,610.00 | 144.26K |
| 2026-07-07 | KRW 5,030.00 | -2.71% | KRW 5,100.00 | KRW 5,280.00 | KRW 4,930.00 | 121.39K |
| 2026-07-06 | KRW 5,170.00 | -3.18% | KRW 5,400.00 | KRW 5,430.00 | KRW 5,060.00 | 86.76K |
| 2026-07-03 | KRW 5,340.00 | +2.50% | KRW 5,240.00 | KRW 5,420.00 | KRW 4,960.00 | 136.68K |
| 2026-07-02 | KRW 5,210.00 | -10.63% | KRW 5,710.00 | KRW 5,790.00 | KRW 5,180.00 | 180.70K |
| 2026-07-01 | KRW 5,830.00 | +0.52% | KRW 5,800.00 | KRW 6,030.00 | KRW 5,510.00 | 155.79K |
| 2026-06-30 | KRW 5,800.00 | +2.65% | KRW 5,790.00 | KRW 6,020.00 | KRW 5,580.00 | 241.77K |
| 2026-06-29 | KRW 5,650.00 | +12.10% | KRW 4,990.00 | KRW 5,700.00 | KRW 4,990.00 | 193.32K |
| 2026-06-26 | KRW 5,040.00 | -7.18% | KRW 5,390.00 | KRW 5,390.00 | KRW 4,920.00 | 271.64K |
| 2026-06-25 | KRW 5,430.00 | -4.06% | KRW 5,720.00 | KRW 5,860.00 | KRW 5,360.00 | 168.00K |
| 2026-06-24 | KRW 5,660.00 | +1.98% | KRW 5,540.00 | KRW 5,740.00 | KRW 5,370.00 | 218.80K |
| 2026-06-23 | KRW 5,550.00 | -11.34% | KRW 6,210.00 | KRW 6,240.00 | KRW 5,550.00 | 306.82K |
| 2026-06-22 | KRW 6,260.00 | -4.43% | KRW 6,200.00 | KRW 6,660.00 | KRW 6,110.00 | 201.07K |
| 2026-06-19 | KRW 6,550.00 | -5.21% | KRW 6,810.00 | KRW 6,900.00 | KRW 6,130.00 | 268.05K |
| 2026-06-18 | KRW 6,910.00 | -2.26% | KRW 7,120.00 | KRW 7,140.00 | KRW 6,800.00 | 155.75K |
| 2026-06-17 | KRW 7,070.00 | -1.39% | KRW 7,170.00 | KRW 7,250.00 | KRW 7,050.00 | 195.21K |
| 2026-06-16 | KRW 7,170.00 | -1.24% | KRW 7,320.00 | KRW 7,680.00 | KRW 7,100.00 | 260.11K |
| 2026-06-15 | KRW 7,260.00 | +1.97% | KRW 7,280.00 | KRW 7,540.00 | KRW 7,100.00 | 211.36K |
| 2026-06-12 | KRW 7,120.00 | +2.59% | KRW 7,180.00 | KRW 7,400.00 | KRW 7,050.00 | 282.93K |
| 2026-06-11 | KRW 6,940.00 | +2.81% | KRW 6,490.00 | KRW 6,960.00 | KRW 6,470.00 | 234.08K |
| 2026-06-10 | KRW 6,750.00 | -4.93% | KRW 7,000.00 | KRW 7,230.00 | KRW 6,530.00 | 132 |
| 2026-06-09 | KRW 7,100.00 | +5.97% | KRW 6,840.00 | KRW 7,240.00 | KRW 6,840.00 | 249.46K |
| 2026-06-08 | KRW 6,700.00 | -8.22% | KRW 6,490.00 | KRW 7,130.00 | KRW 6,360.00 | 404.17K |
| 2026-06-05 | KRW 7,300.00 | -6.41% | KRW 7,770.00 | KRW 7,770.00 | KRW 7,100.00 | 379.41K |
| 2026-06-04 | KRW 7,800.00 | -1.64% | KRW 7,930.00 | KRW 8,100.00 | KRW 7,700.00 | 269.64K |
| 2026-06-02 | KRW 7,930.00 | -2.94% | KRW 8,180.00 | KRW 8,430.00 | KRW 7,690.00 | 479.84K |
| 2026-06-01 | KRW 8,170.00 | -4.11% | KRW 8,510.00 | KRW 8,920.00 | KRW 8,110.00 | 771.35K |
| 2026-05-29 | KRW 8,520.00 | -5.54% | KRW 9,100.00 | KRW 9,230.00 | KRW 8,500.00 | 557.41K |
| 2026-05-28 | KRW 9,020.00 | -3.01% | KRW 9,530.00 | KRW 9,670.00 | KRW 8,350.00 | 1.37M |
| 2026-05-27 | KRW 9,300.00 | -10.23% | KRW 10,180.00 | KRW 10,390.00 | KRW 9,170.00 | 744.72K |
| 2026-05-26 | KRW 10,360.00 | -1.80% | KRW 10,710.00 | KRW 10,980.00 | KRW 10,060.00 | 933.86K |
| 2026-05-22 | KRW 10,550.00 | +0.48% | KRW 10,500.00 | KRW 10,700.00 | KRW 10,000.00 | 589.31K |